Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 154,40 | 154,40 | 154,10 | 154,10 | -0,26% | - |
| 20.01.2025 | 154,50 | 154,50 | 154,50 | 154,50 | -0,83% | - |
| 17.01.2025 | 155,70 | 155,80 | 155,70 | 155,80 | 1,23% | - |
| 16.01.2025 | 155,00 | 155,00 | 153,90 | 153,90 | 0,26% | - |
| 15.01.2025 | 153,50 | 153,50 | 153,50 | 153,50 | 0,85% | - |
| 14.01.2025 | 152,10 | 152,20 | 152,10 | 152,20 | 1,87% | - |
| 13.01.2025 | 150,10 | 150,10 | 149,40 | 149,40 | 0,34% | - |
| 10.01.2025 | 151,50 | 151,50 | 148,90 | 148,90 | -3,31% | - |
| 09.01.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 3,91% | 50,00 |
| 08.01.2025 | 149,50 | 149,50 | 148,20 | 148,20 | -1,07% | - |
| 07.01.2025 | 150,10 | 150,10 | 149,80 | 149,80 | -1,71% | - |
| 06.01.2025 | 153,50 | 153,50 | 152,40 | 152,40 | 0,33% | - |
| 03.01.2025 | 153,70 | 153,70 | 151,90 | 151,90 | -3,13% | - |
| 02.01.2025 | 157,10 | 157,10 | 156,80 | 156,80 | -0,32% | - |
| 30.12.2024 | 157,30 | 157,30 | 157,30 | 157,30 | -0,57% | - |
| 27.12.2024 | 158,20 | 158,20 | 158,20 | 158,20 | -0,13% | 200,00 |
| 23.12.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -0,69% | - |
| 20.12.2024 | 159,50 | 159,50 | 159,50 | 159,50 | -0,06% | - |
| 19.12.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -2,27% | - |
| 18.12.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -2,04% | - |
| 17.12.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 0,18% | - |
| 16.12.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 0,36% | - |
| 13.12.2024 | 168,70 | 168,70 | 165,80 | 165,80 | -1,54% | - |
| 12.12.2024 | 168,40 | 168,40 | 168,40 | 168,40 | 1,32% | - |
| 11.12.2024 | 166,20 | 166,20 | 166,20 | 166,20 | 1,53% | - |
| 10.12.2024 | 166,20 | 166,20 | 163,70 | 163,70 | -1,39% | - |
| 09.12.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 0,42% | 27,00 |
| 06.12.2024 | 165,80 | 165,80 | 165,30 | 165,30 | -1,25% | - |
| 05.12.2024 | 170,10 | 170,10 | 167,40 | 167,40 | -0,48% | - |
| 04.12.2024 | 169,20 | 169,20 | 168,20 | 168,20 | -1,06% | - |
| 03.12.2024 | 171,80 | 171,80 | 168,80 | 170,00 | 0,83% | 10,00 |
| 02.12.2024 | 171,20 | 171,20 | 168,60 | 168,60 | -0,65% | - |
| 29.11.2024 | 169,50 | 169,70 | 169,50 | 169,70 | 0,06% | - |
| 28.11.2024 | 169,60 | 169,60 | 169,60 | 169,60 | -1,22% | - |
| 27.11.2024 | 173,00 | 173,00 | 171,70 | 171,70 | 0,53% | - |
| 26.11.2024 | 173,50 | 173,50 | 170,80 | 170,80 | -1,50% | - |
| 25.11.2024 | 174,90 | 174,90 | 173,40 | 173,40 | 0,70% | - |
| 22.11.2024 | 171,60 | 172,20 | 171,60 | 172,20 | 1,89% | - |
| 21.11.2024 | 168,40 | 169,00 | 168,40 | 169,00 | 1,93% | - |
| 20.11.2024 | 168,00 | 168,00 | 165,80 | 165,80 | 1,16% | - |
| 19.11.2024 | 166,80 | 166,80 | 163,90 | 163,90 | -1,97% | - |
| 18.11.2024 | 168,20 | 168,20 | 167,20 | 167,20 | 0,42% | - |
| 15.11.2024 | 166,00 | 166,50 | 166,00 | 166,50 | -0,72% | - |
| 14.11.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -0,24% | - |
| 13.11.2024 | 166,80 | 168,10 | 166,80 | 168,10 | -0,47% | - |
| 12.11.2024 | 169,30 | 169,30 | 168,90 | 168,90 | 0,84% | - |
| 11.11.2024 | 167,00 | 167,50 | 167,00 | 167,50 | 1,58% | - |
| 08.11.2024 | 163,00 | 164,90 | 163,00 | 164,90 | 1,98% | - |
| 07.11.2024 | 169,90 | 169,90 | 161,70 | 161,70 | -3,64% | - |
| 06.11.2024 | 164,70 | 167,80 | 164,70 | 167,80 | 6,68% | - |
| 05.11.2024 | 157,90 | 157,90 | 157,30 | 157,30 | 1,03% | - |
| 04.11.2024 | 156,70 | 156,70 | 155,70 | 155,70 | 1,37% | - |
| 01.11.2024 | 153,60 | 153,60 | 153,60 | 153,60 | 0,33% | - |
| 31.10.2024 | 154,50 | 154,50 | 153,10 | 153,10 | -2,55% | - |
| 30.10.2024 | 155,80 | 157,10 | 155,80 | 157,10 | -0,44% | - |
| 29.10.2024 | 157,20 | 157,80 | 155,30 | 157,80 | 0,19% | 11,00 |
| 28.10.2024 | 158,90 | 158,90 | 157,50 | 157,50 | 3,14% | - |
| 25.10.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 0,46% | - |
| 24.10.2024 | 154,00 | 154,00 | 152,00 | 152,00 | -1,04% | - |
| 23.10.2024 | 154,20 | 154,20 | 153,60 | 153,60 | 0,92% | - |
| 22.10.2024 | 154,00 | 154,00 | 152,20 | 152,20 | -2,00% | - |
| 21.10.2024 | 156,50 | 158,00 | 155,30 | 155,30 | -1,58% | 28,00 |
| 18.10.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -0,63% | - |
| 17.10.2024 | 159,40 | 159,40 | 158,80 | 158,80 | 0,76% | - |
| 16.10.2024 | 157,20 | 157,60 | 157,20 | 157,60 | 0,51% | - |
| 15.10.2024 | 157,80 | 157,80 | 156,80 | 156,80 | 0,51% | - |
| 14.10.2024 | 156,70 | 156,70 | 156,00 | 156,00 | 1,17% | - |
| 11.10.2024 | 154,80 | 154,80 | 154,20 | 154,20 | -0,26% | - |
| 10.10.2024 | 156,30 | 156,30 | 154,60 | 154,60 | 1,31% | - |
| 09.10.2024 | 154,00 | 154,00 | 152,60 | 152,60 | -0,46% | - |
| 08.10.2024 | 153,80 | 153,80 | 153,30 | 153,30 | 0,07% | - |
| 07.10.2024 | 156,00 | 156,00 | 153,20 | 153,20 | -1,54% | - |
| 04.10.2024 | 154,50 | 155,60 | 154,50 | 155,60 | -0,77% | - |
| 03.10.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 1,55% | - |
| 02.10.2024 | 154,90 | 154,90 | 154,40 | 154,40 | -0,83% | - |
| 01.10.2024 | 157,10 | 157,10 | 155,70 | 155,70 | 0,52% | - |
| 30.09.2024 | 155,90 | 155,90 | 154,90 | 154,90 | -0,51% | - |
| 27.09.2024 | 156,60 | 156,60 | 155,70 | 155,70 | -0,64% | - |
| 26.09.2024 | 155,80 | 156,70 | 155,80 | 156,70 | 1,49% | - |
| 25.09.2024 | 155,60 | 155,60 | 154,40 | 154,40 | -1,53% | - |
| 24.09.2024 | 157,20 | 157,20 | 156,80 | 156,80 | 0,26% | - |
| 23.09.2024 | 156,00 | 156,40 | 156,00 | 156,40 | -0,51% | - |
| 20.09.2024 | 158,70 | 158,70 | 157,20 | 157,20 | -0,44% | - |
| 19.09.2024 | 159,00 | 159,00 | 157,90 | 157,90 | 2,27% | - |
| 18.09.2024 | 155,40 | 156,60 | 154,40 | 154,40 | 0,13% | 6,00 |
| 17.09.2024 | 156,80 | 156,80 | 154,20 | 154,20 | 0,78% | 66,00 |
| 16.09.2024 | 154,00 | 154,00 | 153,00 | 153,00 | 0,79% | - |
| 13.09.2024 | 151,00 | 151,80 | 151,00 | 151,80 | 2,78% | - |
| 12.09.2024 | 148,50 | 148,50 | 147,70 | 147,70 | -1,60% | - |
| 11.09.2024 | 150,50 | 150,50 | 150,10 | 150,10 | 0,20% | - |
| 10.09.2024 | 150,60 | 150,60 | 149,80 | 149,80 | 0,33% | - |
| 09.09.2024 | 152,80 | 152,80 | 149,30 | 149,30 | -0,40% | - |
| 06.09.2024 | 153,10 | 153,10 | 149,90 | 149,90 | -2,28% | 45,00 |
| 05.09.2024 | 154,80 | 154,80 | 153,40 | 153,40 | 0,59% | - |
| 04.09.2024 | 154,20 | 154,20 | 152,50 | 152,50 | -1,29% | - |
| 03.09.2024 | 159,10 | 159,10 | 154,50 | 154,50 | -2,89% | - |
| 02.09.2024 | 159,10 | 159,10 | 159,10 | 159,10 | 2,05% | - |
| 30.08.2024 | 155,10 | 155,90 | 155,10 | 155,90 | 0,84% | - |
| 29.08.2024 | 153,10 | 154,60 | 153,10 | 154,60 | 0,32% | - |
| 28.08.2024 | 153,90 | 154,10 | 153,90 | 154,10 | 0,59% | - |